Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farm & Construction Machinery Sector (CIX: MSECTOR620 )

3,477.99 +74.32 (+2.18%)
Last Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 1703 1717 1678 1685 0 -27.36(-1.60%)
Mar 30, 2010 1721 1732 1704 1713 0 -6.27(-0.36%)
Mar 29, 2010 1701 1725 1686 1719 0 +41.65(+2.48%)
Mar 26, 2010 1676 1699 1664 1677 0 +9.11(+0.55%)
Mar 25, 2010 1686 1713 1661 1668 0 -2.68(-0.16%)
Mar 24, 2010 1681 1693 1660 1671 0 -21.86(-1.29%)
Mar 23, 2010 1642 1696 1638 1693 0 +65.23(+4.01%)
Mar 22, 2010 1604 1645 1599 1627 0 +5.84(+0.36%)
Mar 19, 2010 1638 1644 1607 1622 0 -10.41(-0.64%)
Mar 18, 2010 1633 1650 1619 1632 0 -12.04(-0.73%)
Mar 17, 2010 1634 1657 1627 1644 0 +15.94(+0.98%)
Mar 16, 2010 1619 1634 1603 1628 0 +13.86(+0.86%)
Mar 15, 2010 1603 1617 1596 1614 0 -18.62(-1.14%)
Mar 12, 2010 1619 1641 1610 1633 0 +28.03(+1.75%)
Mar 11, 2010 1601 1612 1575 1605 0 +0.57(+0.04%)
Mar 10, 2010 1615 1626 1593 1604 0 -8.28(-0.51%)
Mar 09, 2010 1594 1626 1591 1613 0 +6.87(+0.43%)
Mar 08, 2010 1617 1621 1594 1606 0 -5.70(-0.35%)
Mar 05, 2010 1605 1619 1596 1611 0 +26.06(+1.64%)
Mar 04, 2010 1587 1603 1567 1585 0 +2.54(+0.16%)
Mar 03, 2010 1574 1615 1570 1583 0 +19.24(+1.23%)
Mar 02, 2010 1570 1584 1554 1564 0 +2.27(+0.15%)
Mar 01, 2010 1543 1570 1540 1561 0 +27.75(+1.81%)
Feb 26, 2010 1531 1540 1506 1533 0 +7.17(+0.47%)
Feb 25, 2010 1490 1532 1464 1526 0 +4.92(+0.32%)
Feb 24, 2010 1518 1540 1508 1521 0 +7.51(+0.50%)
Feb 23, 2010 1539 1554 1500 1514 0 -30.03(-1.95%)
Feb 22, 2010 1564 1571 1539 1544 0 -6.31(-0.41%)
Feb 19, 2010 1539 1561 1528 1550 0 -1.85(-0.12%)
Feb 18, 2010 1534 1559 1525 1552 0 +14.92(+0.97%)
Feb 17, 2010 1527 1567 1527 1537 0 +27.33(+1.81%)
Feb 16, 2010 1499 1518 1486 1510 0 +21.60(+1.45%)
Feb 15, 2010 0.0271 1488 1488 1488 0 -0.01(-0.00%)
Feb 12, 2010 1452 1494 1440 1488 0 +7.56(+0.51%)
Feb 11, 2010 1416 1486 1409 1481 0 +68.12(+4.82%)
Feb 10, 2010 1430 1440 1401 1413 0 -16.80(-1.18%)
Feb 09, 2010 1414 1451 1406 1429 0 +46.82(+3.39%)
Feb 08, 2010 1397 1417 1369 1383 0 -17.53(-1.25%)
Feb 05, 2010 1394 1410 1361 1400 0 +7.25(+0.52%)
Feb 04, 2010 1431 1436 1385 1393 0 -63.95(-4.39%)
Feb 03, 2010 1450 1475 1440 1457 0 -3.91(-0.27%)
Feb 02, 2010 1449 1468 1433 1461 0 +24.42(+1.70%)
Feb 01, 2010 1424 1449 1415 1436 0 +24.84(+1.76%)
Jan 29, 2010 1441 1467 1405 1411 0 -18.86(-1.32%)
Jan 28, 2010 1467 1473 1418 1430 0 -28.08(-1.93%)
Jan 27, 2010 1483 1475 1407 1458 0 -34.72(-2.33%)
Jan 26, 2010 1487 1522 1471 1493 0 -6.87(-0.46%)
Jan 25, 2010 1509 1557 1488 1500 0 +19.12(+1.29%)
Jan 22, 2010 1530 1549 1472 1481 0 -54.09(-3.52%)
Jan 21, 2010 1584 1594 1522 1535 0 -52.82(-3.33%)
Jan 20, 2010 1607 1611 1573 1588 0 -34.85(-2.15%)
Jan 19, 2010 1591 1630 1582 1623 0 +31.78(+2.00%)
Jan 18, 2010 38.58 1591 1590 1591 0 -0.26(-0.02%)
Jan 15, 2010 1623 1635 1581 1591 0 -38.82(-2.38%)
Jan 14, 2010 1632 1649 1616 1630 0 -2.25(-0.14%)
Jan 13, 2010 1618 1642 1588 1632 0 +17.33(+1.07%)
Jan 12, 2010 1639 1645 1592 1615 0 -43.30(-2.61%)
Jan 11, 2010 1617 1673 1606 1658 0 +56.82(+3.55%)
Jan 08, 2010 1563 1605 1556 1601 0 +31.22(+1.99%)
Jan 07, 2010 1553 1575 1539 1570 0 +12.85(+0.83%)
Jan 06, 2010 1550 1569 1542 1557 0 +2.90(+0.19%)
Jan 05, 2010 1542 1563 1528 1554 0 +11.34(+0.73%)
Jan 04, 2010 1508 1553 1502 1543 0 +55.22(+3.71%)
Dec 31, 2009 1488 1488 1488 0 -21.26(-1.41%)
Dec 30, 2009 1505 1516 1496 1509 0 +1.94(+0.13%)
Dec 29, 2009 1521 1528 1502 1507 0 -14.69(-0.97%)
Dec 28, 2009 1530 1537 1512 1522 0 -4.96(-0.32%)
Dec 24, 2009 1527 1536 1521 1527 0 +3.57(+0.23%)
Dec 23, 2009 1525 1535 1508 1523 0 +1.44(+0.09%)
Dec 22, 2009 1503 1526 1496 1522 0 +21.06(+1.40%)
Dec 21, 2009 1490 1510 1481 1501 0 +25.82(+1.75%)
Dec 18, 2009 1484 1493 1459 1475 0 +3.63(+0.25%)
Dec 17, 2009 1476 1487 1455 1471 0 -14.26(-0.96%)
Dec 16, 2009 1483 1503 1468 1485 0 +8.98(+0.61%)
Dec 15, 2009 1470 1487 1462 1476 0 +8.04(+0.55%)
Dec 14, 2009 1463 1472 1455 1468 0 +25.27(+1.75%)
Dec 11, 2009 1442 1452 1427 1443 0 +6.22(+0.43%)
Dec 10, 2009 1444 1460 1428 1437 0 +5.63(+0.39%)
Dec 09, 2009 1430 1440 1405 1431 0 +3.10(+0.22%)
Dec 08, 2009 1447 1451 1422 1428 0 -29.49(-2.02%)
Dec 07, 2009 1472 1482 1449 1458 0 -21.06(-1.42%)
Dec 04, 2009 1503 1515 1457 1479 0 +4.42(+0.30%)
Dec 03, 2009 1490 1506 1466 1474 0 -8.96(-0.60%)
Dec 02, 2009 1497 1507 1470 1483 0 -13.51(-0.90%)
Dec 01, 2009 1486 1516 1480 1497 0 +29.36(+2.00%)
Nov 30, 2009 1464 1476 1442 1467 0 +17.11(+1.18%)
Nov 27, 2009 1440 1474 1431 1450 0 -38.48(-2.58%)
Nov 26, 2009 1458 1501 1443 1489 0 -0.27(-0.02%)
Nov 25, 2009 1459 1501 1444 1489 0 +26.78(+1.83%)
Nov 24, 2009 1465 1474 1442 1462 0 -4.95(-0.34%)
Nov 23, 2009 1492 1510 1459 1467 0 +12.81(+0.88%)
Nov 20, 2009 1457 1466 1431 1454 0 -11.70(-0.80%)
Nov 19, 2009 1479 1485 1445 1466 0 -27.13(-1.82%)
Nov 18, 2009 1492 1514 1473 1493 0 +8.51(+0.57%)
Nov 17, 2009 1488 1494 1461 1485 0 -14.38(-0.96%)
Nov 16, 2009 1475 1517 1468 1499 0 +24.79(+1.68%)
Nov 13, 2009 1476 1488 1458 1474 0 +8.28(+0.56%)
Nov 12, 2009 1494 1505 1459 1466 0 -34.88(-2.32%)
Nov 11, 2009 1519 1527 1488 1501 0 +1.05(+0.07%)
Nov 10, 2009 1496 1519 1481 1500 0 -5.15(-0.34%)
Nov 09, 2009 1470 1512 1466 1505 0 +51.42(+3.54%)
Nov 06, 2009 1451 1479 1431 1454 0 +6.65(+0.46%)
Nov 05, 2009 1426 1463 1420 1447 0 +31.90(+2.25%)
Nov 04, 2009 1438 1455 1410 1415 0 -8.99(-0.63%)
Nov 03, 2009 1381 1432 1372 1424 0 +26.95(+1.93%)
Nov 02, 2009 1394 1425 1366 1397 0 +16.06(+1.16%)
Oct 30, 2009 1434 1448 1371 1381 0 -57.21(-3.98%)
Oct 29, 2009 1394 1446 1389 1438 0 +62.27(+4.53%)
Oct 28, 2009 1425 1440 1372 1376 0 -60.20(-4.19%)
Oct 27, 2009 1465 1479 1429 1436 0 -23.20(-1.59%)
Oct 26, 2009 1475 1509 1449 1459 0 -2.23(-0.15%)
Oct 23, 2009 1477 1487 1453 1462 0 -9.45(-0.64%)
Oct 22, 2009 1445 1478 1418 1471 0 +11.82(+0.81%)
Oct 21, 2009 1441 1503 1428 1459 0 +4.11(+0.28%)
Oct 20, 2009 1436 1478 1433 1455 0 +12.58(+0.87%)
Oct 19, 2009 1385 1453 1382 1443 0 +68.36(+4.97%)
Oct 16, 2009 1368 1382 1348 1374 0 -14.11(-1.02%)
Oct 15, 2009 1369 1392 1359 1388 0 +9.37(+0.68%)
Oct 14, 2009 1355 1382 1344 1379 0 +39.78(+2.97%)
Oct 13, 2009 1340 1349 1322 1339 0 -5.11(-0.38%)
Oct 12, 2009 1359 1371 1335 1344 0 -10.16(-0.75%)
Oct 09, 2009 1335 1358 1325 1354 0 +8.70(+0.65%)
Oct 08, 2009 1333 1358 1319 1346 0 +31.86(+2.42%)
Oct 07, 2009 1307 1324 1296 1314 0 +6.44(+0.49%)
Oct 06, 2009 1299 1329 1283 1307 0 +26.10(+2.04%)
Oct 05, 2009 1250 1286 1246 1281 0 +39.44(+3.18%)
Oct 02, 2009 1238 1261 1215 1242 0 -15.48(-1.23%)
Oct 01, 2009 1296 1301 1254 1257 0 -46.72(-3.58%)
Sep 30, 2009 1325 1332 1281 1304 0 -9.74(-0.74%)
Sep 29, 2009 1315 1336 1301 1314 0 -11.98(-0.90%)
Sep 28, 2009 1318 1337 1295 1326 0 +13.41(+1.02%)
Sep 25, 2009 1324 1340 1301 1312 0 -11.73(-0.89%)
Sep 24, 2009 1360 1369 1307 1324 0 -32.30(-2.38%)
Sep 23, 2009 1386 1394 1354 1356 0 -24.26(-1.76%)
Sep 22, 2009 1351 1391 1346 1381 0 +41.69(+3.11%)
Sep 21, 2009 1336 1358 1319 1339 0 -17.43(-1.28%)
Sep 18, 2009 1380 1387 1343 1356 0 -15.32(-1.12%)
Sep 17, 2009 1349 1387 1340 1372 0 +28.06(+2.09%)
Sep 16, 2009 1343 1366 1330 1344 0 +35.82(+2.74%)
Sep 15, 2009 1286 1346 1278 1308 0 +25.89(+2.02%)
Sep 14, 2009 1254 1287 1245 1282 0 +4.44(+0.35%)
Sep 11, 2009 1280 1295 1262 1278 0 +0.38(+0.03%)
Sep 10, 2009 1261 1279 1246 1277 0 +12.45(+0.98%)
Sep 09, 2009 1244 1275 1231 1265 0 +20.41(+1.64%)
Sep 08, 2009 1241 1253 1227 1244 0 +21.98(+1.80%)
Sep 07, 2009 1197 1227 1187 1222 0 +0.00(+0.00%)
Sep 04, 2009 1197 1227 1187 1222 0 +25.03(+2.09%)
Sep 03, 2009 1184 1201 1167 1197 0 +19.49(+1.65%)
Sep 02, 2009 1197 1205 1170 1178 0 -18.76(-1.57%)
Sep 01, 2009 1222 1257 1192 1197 0 -34.16(-2.78%)
Aug 31, 2009 1239 1245 1217 1231 0 -25.83(-2.06%)
Aug 28, 2009 1278 1288 1245 1257 0 -9.07(-0.72%)
Aug 27, 2009 1260 1275 1235 1266 0 -2.59(-0.20%)
Aug 26, 2009 1283 1287 1256 1268 0 -18.97(-1.47%)
Aug 25, 2009 1280 1303 1269 1287 0 +12.65(+0.99%)
Aug 24, 2009 1282 1306 1267 1275 0 +5.89(+0.46%)
Aug 21, 2009 1247 1274 1236 1269 0 +35.16(+2.85%)
Aug 20, 2009 1222 1242 1215 1234 0 +9.45(+0.77%)
Aug 19, 2009 1199 1239 1187 1224 0 -9.35(-0.76%)
Aug 18, 2009 1199 1238 1196 1233 0 +45.19(+3.80%)
Aug 17, 2009 1212 1218 1179 1188 0 -58.38(-4.68%)
Aug 14, 2009 1277 1282 1230 1247 0 -30.47(-2.39%)
Aug 13, 2009 1290 1296 1261 1277 0 -2.62(-0.20%)
Aug 12, 2009 1244 1293 1236 1280 0 +32.27(+2.59%)
Aug 11, 2009 1261 1264 1225 1247 0 -21.47(-1.69%)
Aug 10, 2009 1278 1291 1255 1269 0 -14.87(-1.16%)
Aug 07, 2009 1278 1298 1262 1284 0 +27.23(+2.17%)
Aug 06, 2009 1266 1279 1241 1257 0 +3.72(+0.30%)
Aug 05, 2009 1268 1275 1236 1253 0 -10.84(-0.86%)
Aug 04, 2009 1229 1276 1223 1264 0 +34.26(+2.79%)
Aug 03, 2009 1214 1240 1206 1229 0 +36.64(+3.07%)
Jul 31, 2009 1174 1206 1165 1193 0 +17.76(+1.51%)
Jul 30, 2009 1160 1190 1155 1175 0 +38.97(+3.43%)
Jul 29, 2009 1150 1154 1123 1136 0 -17.02(-1.48%)
Jul 28, 2009 1153 1171 1130 1153 0 -13.66(-1.17%)
Jul 27, 2009 1159 1174 1142 1167 0 +36.98(+3.27%)
Jul 25, 2009 1135 1146 1081 1130 0 -21.11(-1.83%)
Jul 24, 2009 1136 1158 1113 1151 0 +6.04(+0.53%)
Jul 23, 2009 1088 1151 1081 1145 0 +57.65(+5.30%)
Jul 22, 2009 1077 1105 1070 1087 0 -7.65(-0.70%)
Jul 21, 2009 1125 1141 1071 1095 0 +39.60(+3.75%)
Jun 26, 2009 1055 1071 1043 1055 0 -2.46(-0.23%)
Jun 25, 2009 1046 1065 1036 1058 0 +35.37(+3.46%)
Jun 24, 2009 1021 1050 1013 1022 0 +13.48(+1.34%)
Jun 23, 2009 997.53 1018 985.69 1009 0 -47.57(-4.50%)
Jun 22, 2009 1088 1090 1048 1056 0 -43.12(-3.92%)
Jun 19, 2009 1114 1122 1093 1099 0 -0.83(-0.08%)
Jun 18, 2009 1116 1122 1085 1100 0 -17.10(-1.53%)
Jun 17, 2009 1128 1133 1083 1117 0 -12.63(-1.12%)
Jun 16, 2009 1164 1180 1124 1130 0 -31.06(-2.68%)
Jun 15, 2009 1180 1184 1145 1161 0 -41.06(-3.42%)
Jun 12, 2009 1200 1206 1179 1202 0 -7.13(-0.59%)
Jun 11, 2009 1215 1232 1197 1209 0 +0.97(+0.08%)
Jun 10, 2009 1237 1242 1184 1208 0 -14.54(-1.19%)
Jun 09, 2009 1232 1249 1207 1223 0 -3.72(-0.30%)
Jun 08, 2009 1207 1243 1194 1227 0 -13.93(-1.12%)
Jun 05, 2009 1255 1269 1216 1241 0 -19.15(-1.52%)
Jun 04, 2009 1233 1268 1216 1260 0 +38.19(+3.13%)
Jun 03, 2009 1244 1250 1203 1221 0 -33.26(-2.65%)
Jun 02, 2009 1255 1281 1236 1255 0 -2.73(-0.22%)
Jun 01, 2009 1220 1268 1210 1257 0 +68.37(+5.75%)
May 29, 2009 1164 1194 1156 1189 0 +38.95(+3.39%)
May 28, 2009 1163 1172 1119 1150 0 -9.32(-0.80%)
May 27, 2009 1180 1198 1152 1159 0 -18.67(-1.58%)
May 26, 2009 1138 1196 1128 1178 0 +34.03(+2.97%)
May 25, 2009 1170 1190 1137 1144 0 +0.00(+0.00%)
May 22, 2009 1170 1190 1137 1144 0 -15.65(-1.35%)
May 21, 2009 1192 1203 1146 1160 0 -50.43(-4.17%)
May 20, 2009 1228 1282 1204 1210 0 -1.17(-0.10%)
May 19, 2009 1217 1235 1179 1211 0 -1.37(-0.11%)
May 18, 2009 1166 1220 1156 1213 0 +66.28(+5.78%)
May 15, 2009 1151 1182 1132 1146 0 -3.50(-0.30%)
May 14, 2009 1130 1167 1115 1150 0 +7.60(+0.67%)
May 13, 2009 1173 1180 1132 1142 0 -75.87(-6.23%)
May 12, 2009 1242 1256 1185 1218 0 -17.07(-1.38%)
May 11, 2009 1252 1264 1221 1235 0 -36.61(-2.88%)
May 08, 2009 1231 1284 1225 1272 0 +70.63(+5.88%)
May 07, 2009 1284 1297 1185 1201 0 -64.36(-5.09%)
May 06, 2009 1255 1282 1219 1266 0 +27.73(+2.24%)
May 05, 2009 1223 1247 1204 1238 0 +10.41(+0.85%)
May 04, 2009 1203 1238 1190 1227 0 +49.15(+4.17%)
May 01, 2009 1139 1194 1133 1178 0 +42.57(+3.75%)
Apr 30, 2009 1127 1180 1115 1136 0 +25.67(+2.31%)
Apr 29, 2009 1081 1126 1072 1110 0 +38.75(+3.62%)
Apr 28, 2009 1063 1097 1047 1071 0 -7.17(-0.66%)
Apr 27, 2009 1081 1107 1061 1079 0 -19.87(-1.81%)
Apr 24, 2009 1064 1116 1054 1098 0 +42.68(+4.04%)
Apr 23, 2009 1062 1078 1025 1056 0 -2.72(-0.26%)
Apr 22, 2009 1024 1107 1019 1058 0 +30.46(+2.96%)
Apr 21, 2009 970.15 1040 958.24 1028 0 +31.78(+3.19%)
Apr 20, 2009 1040 1041 988.11 996.19 0 -67.61(-6.36%)
Apr 17, 2009 1070 1081 1041 1064 0 +2.43(+0.23%)
Apr 16, 2009 1044 1074 1017 1061 0 +7.93(+0.75%)
Apr 15, 2009 1014 1059 1004 1053 0 +27.85(+2.72%)
Apr 14, 2009 1030 1064 1014 1026 0 -13.51(-1.30%)
Apr 13, 2009 1022 1051 993.97 1039 0 +8.64(+0.84%)
Apr 10, 2009 974.88 1037 972.01 1030 0 +0.00(+0.00%)
Apr 09, 2009 974.88 1037 972.01 1030 0 +90.93(+9.68%)
Apr 08, 2009 944.91 964.01 918.72 939.53 0 -1.83(-0.19%)
Apr 07, 2009 964.60 969.83 933.73 941.35 0 -45.73(-4.63%)
Apr 06, 2009 992.38 1001 955.20 987.08 0 -13.11(-1.31%)
Apr 03, 2009 972.21 1012 958.42 1000 0 +21.10(+2.15%)
Apr 02, 2009 947.41 997.77 939.24 979.09 0 +65.84(+7.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.